Cboe Global Markets

PYPL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Paypal Holdings Inc (pypl)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
78
Ask: 
78.15
Vol: 
6,888,148
Last: 
78.15
Change: 
+0.16 (+0.2052%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PYPL 76.000
4.15
+0.05
3.9
4.05
213
0.66
0.6314
0.0524
1246
PYPL 77.000
3.55
+0
3.35
3.45
271
0.66
0.5771
0.0546
2310
PYPL 78.000
2.86
-0.165
2.84
2.88
610
0.66
0.5217
0.0558
1332
PYPL 79.000
2.48
-0.075
2.37
2.41
1,049
0.65
0.466
0.0559
1727
PYPL 80.000
1.98
-0.155
1.95
1.99
1,395
0.65
0.4113
0.0549
8207
PYPL 81.000
1.62
-0.15
1.6
1.61
2,299
0.65
0.3585
0.053
847
Fri Aug 01 2025
Strike
PYPL 76.000
PYPL 77.000
PYPL 78.000
PYPL 79.000
PYPL 80.000
PYPL 81.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PYPL 76.000
1.9
-0.18
1.89
1.94
1,337
0.66
-0.3697
0.0526
320
PYPL 77.000
2.28
-0.22
2.31
2.37
1,137
0.66
-0.4242
0.0549
329
PYPL 78.000
2.7
-0.275
2.78
2.84
589
0.66
-0.4799
0.0561
366
PYPL 79.000
3.25
-0.25
3.3
3.4
728
0.66
-0.5358
0.0562
85
PYPL 80.000
3.67
-0.43
3.85
4
17
0.65
-0.5908
0.0552
88
PYPL 81.000
4.2
-0.525
4.5
4.65
22
0.65
-0.6438
0.0532
4
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PYPL 76.000
4.6
+0.25
4.15
4.25
18
0.5
0.629
0.049
227
PYPL 77.000
3.7
-0.1
3.6
3.7
31
0.5
0.5785
0.0509
358
PYPL 78.000
3.13
-0.12
3.05
3.15
101
0.5
0.5268
0.052
339
PYPL 79.000
2.75
-0.04
2.6
2.65
256
0.5
0.4749
0.0523
175
PYPL 80.000
2.32
-0.045
2.19
2.23
201
0.49
0.4237
0.0516
404
PYPL 81.000
2.02
+0.025
1.82
1.86
25
0.49
0.3741
0.05
134
Fri Aug 08 2025
Strike
PYPL 76.000
PYPL 77.000
PYPL 78.000
PYPL 79.000
PYPL 80.000
PYPL 81.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PYPL 76.000
1.91
-0.34
2.07
2.12
171
0.5
-0.373
0.0493
109
PYPL 77.000
2.5
-0.175
2.49
2.55
54
0.5
-0.4238
0.0513
131
PYPL 78.000
2.88
-0.27
2.96
3.05
97
0.5
-0.4759
0.0524
24
PYPL 79.000
3.35
-0.35
3.45
3.55
81
0.49
-0.5282
0.0527
28
PYPL 80.000
3.75
-0.5
4
4.15
3
0.49
-0.5798
0.052
31
PYPL 81.000
4.47
-0.43
4.65
4.8
2
0.49
-0.6298
0.0505
55
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PYPL 77.000
3.93
-0.07
3.85
3.95
43
0.44
0.5791
0.0474
522
PYPL 77.500
3.58
-0.17
3.55
3.65
147
0.44
0.5551
0.048
6025
PYPL 78.000
3.58
+0.08
3.3
3.4
41
0.44
0.531
0.0484
128
PYPL 79.000
2.94
-0.075
2.84
2.9
151
0.43
0.4826
0.0488
210
PYPL 80.000
2.44
-0.125
2.41
2.47
575
0.43
0.4346
0.0484
8780
PYPL 81.000
2.17
-0.01
2.04
2.09
38
0.43
0.3879
0.0473
64
Fri Aug 15 2025
Strike
PYPL 77.000
PYPL 77.500
PYPL 78.000
PYPL 79.000
PYPL 80.000
PYPL 81.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PYPL 77.000
2.51
-0.325
2.68
2.74
22
0.44
-0.4239
0.0478
99
PYPL 77.500
2.67
-0.38
2.91
2.97
27
0.44
-0.4481
0.0484
1078
PYPL 78.000
3.05
-0.25
3.15
3.25
73
0.44
-0.4725
0.0489
61
PYPL 79.000
3.4
-0.425
3.65
3.75
52
0.43
-0.5214
0.0493
151
PYPL 80.000
4.14
-0.26
4.2
4.35
25
0.43
-0.5699
0.049
1055
PYPL 81.000
4.58
-0.445
4.85
4.95
1
0.43
-0.6173
0.0479
65
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PYPL 76.000
5.12
+0.27
4.65
4.8
1
0.41
0.6239
0.0428
213
PYPL 77.000
4.45
+0.2
4.05
4.2
8
0.4
0.58
0.0444
166
PYPL 78.000
3.68
-0.045
3.5
3.7
24
0.4
0.5349
0.0454
66
PYPL 79.000
3.16
-0.09
3.05
3.2
9
0.4
0.4895
0.0458
192
PYPL 80.000
2.85
+0.065
2.6
2.76
18
0.4
0.4442
0.0457
157
PYPL 81.000
2.45
+0.07
2.2
2.35
2
0.4
0.3998
0.0449
16
Fri Aug 22 2025
Strike
PYPL 76.000
PYPL 77.000
PYPL 78.000
PYPL 79.000
PYPL 80.000
PYPL 81.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PYPL 76.000
2.26
-0.345
2.39
2.71
5
0.41
-0.3793
0.0432
6
PYPL 77.000
2.78
-0.26
2.81
2.98
5
0.41
-0.4237
0.0449
1
PYPL 78.000
3
-0.5
3.25
3.45
5
0.4
-0.4693
0.046
10
PYPL 79.000
3.65
-0.375
3.8
3.95
19
0.4
-0.5154
0.0465
13
PYPL 80.000
4.15
-0.425
4.35
4.6
1
0.4
-0.5614
0.0464
4
PYPL 81.000
0
+0
4.95
5.2
0
0.4
-0.6066
0.0457
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PYPL 76.000
4.91
-0.165
4.9
5.05
1
0.39
0.6232
0.0405
24
PYPL 77.000
4.54
+0.04
4.3
4.55
15
0.39
0.5817
0.042
159
PYPL 78.000
4
+0.05
3.75
4
10
0.38
0.5391
0.043
25
PYPL 79.000
3.5
+0.025
3.25
3.45
58
0.38
0.496
0.0435
62
PYPL 80.000
3.1
+0.055
2.83
2.97
201
0.38
0.4526
0.0434
193
PYPL 81.000
2.79
+0.155
2.42
2.65
8
0.38
0.4103
0.0428
146
Fri Aug 29 2025
Strike
PYPL 76.000
PYPL 77.000
PYPL 78.000
PYPL 79.000
PYPL 80.000
PYPL 81.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PYPL 76.000
2.53
-0.235
2.56
2.73
1
0.39
-0.3809
0.0411
9
PYPL 77.000
3.75
+0
2.98
3.15
0
0.38
-0.4232
0.0426
14
PYPL 78.000
3.26
-0.39
3.45
3.65
6
0.38
-0.4669
0.0437
10
PYPL 79.000
0
+0
3.95
4.45
0
0.4
-0.5103
0.0443
0
PYPL 80.000
4.74
+0
4.5
5.05
0
0.4
-0.5542
0.0443
2
PYPL 81.000
5.83
+0
5.1
5.3
0
0.38
-0.5974
0.0438
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.